Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: CALL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.10 23.66 22.10 23.66 400 +0.00(+0.00%)
Mar 28, 2002 22.10 23.66 22.10 23.66 400 +1.56(+7.06%)
Mar 27, 2002 22.10 23.53 22.10 22.10 2,800 -0.13(-0.58%)
Mar 26, 2002 22.23 22.23 22.10 22.23 5,300 -1.69(-7.07%)
Mar 25, 2002 20.86 23.92 20.54 23.92 34,100 +3.38(+16.46%)
Mar 22, 2002 20.54 20.54 20.54 20.54 1,500 -0.26(-1.25%)
Mar 21, 2002 20.28 21.06 19.90 20.80 12,100 +0.52(+2.56%)
Mar 20, 2002 20.41 21.00 20.28 20.28 37,000 -0.52(-2.50%)
Mar 19, 2002 21.20 21.97 20.28 20.80 21,200 -1.82(-8.05%)
Mar 18, 2002 21.84 22.62 21.19 22.62 13,700 +0.00(+0.00%)
Mar 15, 2002 21.97 22.62 21.97 22.62 7,300 +0.39(+1.75%)
Mar 14, 2002 21.45 22.23 21.45 22.23 4,300 +0.26(+1.18%)
Mar 13, 2002 22.62 22.62 19.50 21.97 19,400 -0.65(-2.87%)
Mar 12, 2002 22.75 22.75 22.62 22.62 1,300 -1.82(-7.45%)
Mar 11, 2002 23.40 24.44 22.10 24.44 23,200 +0.91(+3.87%)
Mar 08, 2002 22.62 23.92 22.10 23.53 12,700 +0.85(+3.72%)
Mar 07, 2002 22.88 23.91 22.68 22.68 11,100 +0.58(+2.65%)
Mar 06, 2002 22.10 22.36 22.10 22.10 1,000 -1.04(-4.49%)
Mar 05, 2002 22.10 23.27 21.06 23.14 14,600 +0.39(+1.71%)
Mar 04, 2002 20.28 25.35 20.28 22.75 13,500 +0.65(+2.94%)
Mar 01, 2002 22.75 22.75 19.89 22.10 16,500 -0.39(-1.73%)
Feb 28, 2002 22.49 22.68 22.49 22.49 700 -0.26(-1.14%)
Feb 27, 2002 24.05 24.31 22.31 22.75 4,600 -1.30(-5.41%)
Feb 26, 2002 24.05 24.17 23.01 24.05 6,900 +0.26(+1.09%)
Feb 25, 2002 21.71 24.57 21.58 23.79 16,000 +0.39(+1.67%)
Feb 22, 2002 23.40 23.40 21.32 23.40 12,900 +0.65(+2.86%)
Feb 21, 2002 23.66 24.05 22.75 22.75 23,400 -0.91(-3.85%)
Feb 20, 2002 25.35 25.35 23.66 23.66 2,800 -0.26(-1.09%)
Feb 19, 2002 25.48 26.00 23.92 23.92 22,900 -2.47(-9.36%)
Feb 18, 2002 25.48 27.30 25.48 26.39 11,200 +0.00(+0.00%)
Feb 15, 2002 25.48 27.30 25.48 26.39 11,200 -0.13(-0.49%)
Feb 14, 2002 28.34 28.47 26.39 26.52 15,900 -1.95(-6.85%)
Feb 13, 2002 26.65 28.47 23.92 28.47 32,300 +0.52(+1.86%)
Feb 12, 2002 26.13 30.03 26.13 27.95 24,100 +1.04(+3.86%)
Feb 11, 2002 24.96 26.91 22.75 26.91 36,000 +1.95(+7.81%)
Feb 08, 2002 23.79 26.13 23.79 24.96 17,600 +1.30(+5.49%)
Feb 07, 2002 26.00 26.00 21.19 23.66 38,000 -2.34(-9.00%)
Feb 06, 2002 28.34 28.34 26.00 26.00 23,100 -1.82(-6.54%)
Feb 05, 2002 27.56 28.60 27.56 27.82 28,500 -0.13(-0.47%)
Feb 04, 2002 28.34 29.64 27.95 27.95 25,700 -0.78(-2.71%)
Feb 01, 2002 28.47 29.25 28.47 28.73 3,400 -0.52(-1.78%)
Jan 31, 2002 26.65 29.90 26.65 29.25 11,800 +0.00(+0.00%)
Jan 30, 2002 27.17 29.64 26.65 29.25 10,000 -1.82(-5.86%)
Jan 29, 2002 28.60 31.07 26.91 31.07 31,400 +2.47(+8.64%)
Jan 28, 2002 28.99 29.77 27.04 28.60 31,900 -1.69(-5.58%)
Jan 25, 2002 29.51 30.94 28.99 30.29 41,700 +0.00(+0.00%)
Jan 24, 2002 34.97 35.75 29.38 30.29 91,400 -6.11(-16.79%)
Jan 23, 2002 34.45 37.31 34.45 36.40 9,000 +0.65(+1.82%)
Jan 22, 2002 35.23 37.44 35.10 35.75 18,100 -0.26(-0.72%)
Jan 21, 2002 37.05 37.44 35.10 36.01 9,300 +0.00(+0.00%)
Jan 18, 2002 37.05 37.44 35.10 36.01 9,300 -1.04(-2.81%)
Jan 17, 2002 34.71 37.44 34.71 37.05 32,800 -0.26(-0.70%)
Jan 16, 2002 35.10 37.31 34.59 37.31 2,100 +0.91(+2.50%)
Jan 15, 2002 39.26 39.26 34.84 36.40 21,600 -2.47(-6.35%)
Jan 14, 2002 33.80 39.13 33.28 38.87 25,700 +3.77(+10.74%)
Jan 11, 2002 37.44 37.70 33.54 35.10 75,200 -2.08(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.